시장 데이터를 불러오는 중
전체 종목
AsiaStrategy - Ordinary Shares 과거 주가
AsiaStrategy - Ordinary Shares · SORA · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AsiaStrategy - Ordinary Shares · SORA · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,939 | ₩3,207 | ₩2,913 | ₩3,207 | +9.09% | 8.8만 |
| 2026.10.08 | ₩2,886 | ₩3,006 | ₩2,806 | ₩3,006 | +4.17% | 7.8만 |
| 2026.10.07 | ₩2,792 | ₩2,792 | ₩2,672 | ₩2,792 | 0.00% | 2.1만 |
| 2026.10.06 | ₩2,819 | ₩2,866 | ₩2,672 | ₩2,752 | -2.37% | 4.8만 |
| 2026.10.05 | ₩2,779 | ₩2,873 | ₩2,699 | ₩2,819 | +1.44% | 10.9만 |
| 2026.10.02 | ₩3,126 | ₩3,167 | ₩2,739 | ₩2,979 | -4.70% | 148만 |
| 2026.10.01 | ₩3,140 | ₩3,207 | ₩3,140 | ₩3,207 | +2.13% | 534.8만 |
| 2026.09.30 | ₩3,080 | ₩3,192 | ₩3,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,074 |
| -0.17% |
| 2.5천 |
| 2026.09.29 | ₩2,619 | ₩3,207 | ₩2,619 | ₩3,141 | +19.95% | 3.4만 |
|---|
| 2026.09.28 | ₩2,926 | ₩3,073 | ₩2,539 | ₩2,779 | -5.02% | 3.4만 |
|---|
| 2026.09.25 | ₩2,659 | ₩2,672 | ₩2,659 | ₩2,672 | +0.50% | 700 |
|---|
| 2026.09.24 | ₩2,806 | ₩2,806 | ₩2,806 | ₩2,806 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩2,899 | ₩3,060 | ₩2,899 | ₩2,993 | +3.23% | 3.1천 |
|---|
| 2026.09.22 | ₩2,977 | ₩3,060 | ₩2,899 | ₩2,899 | -2.60% | 3.7천 |
|---|
| 2026.09.21 | ₩3,073 | ₩3,073 | ₩3,033 | ₩3,033 | -1.30% | 6.8천 |
|---|
| 2026.09.18 | ₩3,033 | ₩3,033 | ₩2,966 | ₩2,966 | -2.20% | 1.4천 |
|---|
| 2026.09.17 | ₩3,060 | ₩3,073 | ₩2,965 | ₩2,979 | -2.62% | 1.4천 |
|---|
| 2026.09.16 | ₩3,046 | ₩3,046 | ₩3,020 | ₩3,033 | -0.44% | 1.6천 |
|---|
| 2026.09.15 | ₩2,979 | ₩2,979 | ₩2,899 | ₩2,966 | -0.45% | 1천 |
|---|
| 2026.09.14 | ₩3,046 | ₩3,046 | ₩2,966 | ₩2,966 | -2.63% | 2.7천 |
|---|
| 2026.09.11 | ₩3,006 | ₩3,046 | ₩2,993 | ₩2,993 | -0.44% | 5.6천 |
|---|
| 2026.09.10 | ₩2,899 | ₩2,977 | ₩2,859 | ₩2,966 | +2.30% | 1.8만 |
|---|
| 2026.09.09 | ₩2,966 | ₩3,113 | ₩2,846 | ₩2,913 | -1.80% | 2.1만 |
|---|
| 2026.09.08 | ₩3,080 | ₩3,300 | ₩2,846 | ₩2,899 | -5.86% | 8.5만 |
|---|
| 2026.09.04 | ₩3,153 | ₩3,247 | ₩3,100 | ₩3,140 | -0.42% | 1.1만 |
|---|
| 2026.09.03 | ₩3,086 | ₩3,434 | ₩3,086 | ₩3,220 | +4.33% | 6만 |
|---|
| 2026.09.02 | ₩2,886 | ₩3,207 | ₩2,886 | ₩3,207 | +11.11% | 1.7만 |
|---|
| 2026.09.01 | ₩2,539 | ₩2,939 | ₩2,539 | ₩2,779 | +9.47% | 6.2만 |
|---|
| 2026.08.31 | ₩2,298 | ₩2,659 | ₩2,298 | ₩2,552 | +11.05% | 10.6만 |
|---|
| 2026.08.28 | ₩2,605 | ₩2,605 | ₩1,991 | ₩2,164 | -16.92% | 50.3만 |
|---|
| 2026.08.27 | ₩2,565 | ₩2,672 | ₩2,565 | ₩2,605 | +1.56% | 5.7천 |
|---|
| 2026.08.26 | ₩2,926 | ₩2,957 | ₩2,605 | ₩2,605 | -10.96% | 4.4만 |
|---|
| 2026.08.25 | ₩3,033 | ₩3,046 | ₩2,712 | ₩2,832 | -6.61% | 28.2만 |
|---|
| 2026.08.24 | ₩2,565 | ₩2,999 | ₩2,565 | ₩2,899 | +13.02% | 1.2만 |
|---|
| 2026.08.21 | ₩2,792 | ₩2,819 | ₩2,539 | ₩2,632 | -5.74% | 1.9만 |
|---|
| 2026.08.20 | ₩3,126 | ₩3,126 | ₩2,659 | ₩2,792 | -10.68% | 4.3천 |
|---|
| 2026.08.19 | ₩3,020 | ₩3,400 | ₩2,926 | ₩3,073 | +1.77% | 12.3만 |
|---|
| 2026.08.18 | ₩3,260 | ₩3,260 | ₩2,939 | ₩3,006 | -7.79% | 4.2만 |
|---|
| 2026.08.17 | ₩3,487 | ₩3,487 | ₩2,887 | ₩3,260 | -6.51% | 15.5만 |
|---|
| 2026.08.14 | ₩3,554 | ₩5,331 | ₩3,073 | ₩3,607 | +1.50% | 165.1만 |
|---|
| 2026.08.13 | ₩3,741 | ₩3,928 | ₩3,400 | ₩3,821 | +2.14% | 10만 |
|---|
| 2026.08.12 | ₩4,048 | ₩4,128 | ₩3,607 | ₩3,781 | -6.60% | 13.5만 |
|---|
| 2026.08.11 | ₩3,864 | ₩4,275 | ₩3,607 | ₩4,075 | +5.46% | 19.8만 |
|---|
| 2026.08.10 | ₩3,263 | ₩4,242 | ₩3,126 | ₩3,781 | +15.89% | 20.8만 |
|---|
| 2026.08.07 | ₩3,233 | ₩3,688 | ₩3,073 | ₩3,420 | +5.79% | 5.5만 |
|---|
| 2026.08.06 | ₩3,020 | ₩3,768 | ₩2,832 | ₩3,080 | +1.99% | 15.6만 |
|---|
| 2026.08.05 | ₩2,672 | ₩3,273 | ₩2,639 | ₩3,086 | +15.50% | 1.9만 |
|---|
| 2026.08.04 | ₩2,505 | ₩2,672 | ₩2,258 | ₩2,672 | +6.67% | 2.2만 |
|---|
| 2026.08.03 | ₩2,231 | ₩2,412 | ₩2,205 | ₩2,245 | +0.60% | 4.5만 |
|---|
| 2026.07.31 | ₩2,365 | ₩2,365 | ₩2,205 | ₩2,205 | -6.78% | 5.8천 |
|---|
| 2026.07.30 | ₩2,285 | ₩2,392 | ₩2,245 | ₩2,258 | -1.17% | 2.8천 |
|---|
| 2026.07.29 | ₩2,311 | ₩2,402 | ₩2,245 | ₩2,245 | -2.89% | 3.4천 |
|---|
| 2026.07.28 | ₩2,552 | ₩2,712 | ₩2,191 | ₩2,405 | -5.76% | 2.3만 |
|---|
| 2026.07.27 | ₩2,752 | ₩2,806 | ₩2,619 | ₩2,806 | +1.94% | 10만 |
|---|
| 2026.07.24 | ₩2,886 | ₩3,140 | ₩2,659 | ₩2,792 | -3.24% | 15.2만 |
|---|
| 2026.07.23 | ₩2,832 | ₩4,289 | ₩2,205 | ₩2,966 | +4.72% | 152.7만 |
|---|
| 2026.07.22 | ₩2,258 | ₩2,939 | ₩2,258 | ₩2,739 | +21.30% | 15.9만 |
|---|
| 2026.07.21 | ₩2,445 | ₩2,525 | ₩2,151 | ₩2,151 | -12.02% | 8.7천 |
|---|
| 2026.07.20 | ₩2,338 | ₩2,338 | ₩2,258 | ₩2,258 | -3.43% | 3.3만 |
|---|
| 2026.07.17 | ₩2,258 | ₩2,445 | ₩2,164 | ₩2,311 | +2.37% | 6.3만 |
|---|
| 2026.07.16 | ₩2,231 | ₩2,859 | ₩2,084 | ₩2,258 | +1.20% | 2.3만 |
|---|
| 2026.07.15 | ₩2,472 | ₩2,472 | ₩2,138 | ₩2,138 | -13.51% | 5.8천 |
|---|
| 2026.07.14 | ₩2,498 | ₩2,552 | ₩1,670 | ₩2,498 | 0.00% | 3.3만 |
|---|
| 2026.07.13 | ₩2,485 | ₩2,993 | ₩2,325 | ₩2,498 | +0.54% | 3.6만 |
|---|
| 2026.07.10 | ₩2,245 | ₩3,354 | ₩2,218 | ₩2,539 | +13.10% | 21.8만 |
|---|
| 2026.07.09 | ₩2,392 | ₩2,565 | ₩2,218 | ₩2,245 | -6.15% | 4.4천 |
|---|
| 2026.07.08 | ₩2,338 | ₩2,539 | ₩2,298 | ₩2,392 | +2.29% | 1.1만 |
|---|
| 2026.07.07 | ₩2,498 | ₩2,498 | ₩2,331 | ₩2,392 | -4.28% | 1.8천 |
|---|
| 2026.07.06 | ₩2,525 | ₩2,599 | ₩2,338 | ₩2,338 | -7.41% | 1만 |
|---|
| 2026.07.02 | ₩2,939 | ₩2,939 | ₩2,347 | ₩2,525 | -14.09% | 9.9천 |
|---|
| 2026.07.01 | ₩2,565 | ₩2,565 | ₩2,432 | ₩2,472 | -3.65% | 5천 |
|---|
| 2026.06.30 | ₩2,806 | ₩2,806 | ₩2,579 | ₩2,579 | -8.10% | 1.7천 |
|---|
| 2026.06.29 | ₩2,806 | ₩3,100 | ₩2,645 | ₩2,645 | -5.71% | 8.6천 |
|---|
| 2026.06.26 | ₩3,073 | ₩3,140 | ₩2,672 | ₩2,712 | -11.74% | 6.2천 |
|---|
| 2026.06.25 | ₩3,086 | ₩3,086 | ₩2,752 | ₩2,752 | -10.82% | 1천 |
|---|
| 2026.06.24 | ₩2,993 | ₩3,327 | ₩2,859 | ₩2,859 | -4.46% | 1만 |
|---|
| 2026.06.23 | ₩2,966 | ₩3,193 | ₩2,752 | ₩2,886 | -2.70% | 9.8천 |
|---|
| 2026.06.22 | ₩3,006 | ₩3,140 | ₩2,819 | ₩2,939 | -2.22% | 2.5천 |
|---|
| 2026.06.18 | ₩2,993 | ₩3,474 | ₩2,913 | ₩2,913 | -2.68% | 4.8천 |
|---|
| 2026.06.17 | ₩3,313 | ₩3,547 | ₩2,819 | ₩3,407 | +2.82% | 8천 |
|---|
| 2026.06.16 | ₩2,873 | ₩4,008 | ₩2,859 | ₩3,460 | +20.47% | 1.5만 |
|---|
| 2026.06.15 | ₩2,979 | ₩3,153 | ₩2,979 | ₩3,086 | +3.59% | 2.7천 |
|---|
| 2026.06.12 | ₩2,979 | ₩3,153 | ₩2,979 | ₩3,086 | +3.59% | 3.3천 |
|---|
| 2026.06.11 | ₩2,939 | ₩3,273 | ₩2,792 | ₩3,006 | +2.27% | 6.7천 |
|---|
| 2026.06.10 | ₩2,966 | ₩3,394 | ₩2,732 | ₩2,919 | -1.58% | 5.2만 |
|---|
| 2026.06.09 | ₩3,086 | ₩3,287 | ₩2,846 | ₩2,846 | -7.79% | 2.6천 |
|---|
| 2026.06.08 | ₩2,966 | ₩3,153 | ₩2,966 | ₩3,086 | +4.05% | 3.7만 |
|---|
| 2026.06.05 | ₩3,527 | ₩3,554 | ₩2,946 | ₩3,220 | -8.71% | 4.9천 |
|---|
| 2026.06.04 | ₩3,340 | ₩3,354 | ₩2,939 | ₩3,300 | -1.20% | 1.2만 |
|---|
| 2026.06.03 | ₩3,354 | ₩3,674 | ₩3,060 | ₩3,334 | -0.60% | 5.7천 |
|---|
| 2026.06.02 | ₩3,474 | ₩3,794 | ₩3,100 | ₩3,340 | -3.85% | 1.2만 |
|---|
| 2026.06.01 | ₩3,607 | ₩3,875 | ₩3,607 | ₩3,634 | +0.74% | 3.7만 |
|---|
| 2026.05.29 | ₩3,875 | ₩4,235 | ₩3,674 | ₩3,808 | -1.72% | 1.3만 |
|---|
| 2026.05.28 | ₩3,501 | ₩3,794 | ₩3,247 | ₩3,741 | +6.87% | 1.2만 |
|---|
| 2026.05.27 | ₩3,273 | ₩3,607 | ₩3,220 | ₩3,514 | +7.35% | 1.5만 |
|---|
| 2026.05.26 | ₩2,926 | ₩3,567 | ₩2,926 | ₩3,527 | +20.55% | 1만 |
|---|
| 2026.05.22 | ₩3,541 | ₩3,541 | ₩3,220 | ₩3,527 | -0.38% | 9.7천 |
|---|
| 2026.05.21 | ₩3,160 | ₩3,607 | ₩3,160 | ₩3,541 | +12.05% | 1.6만 |
|---|
| 2026.05.20 | ₩3,507 | ₩3,543 | ₩3,340 | ₩3,380 | -3.62% | 5.5천 |
|---|
| 2026.05.19 | ₩3,040 | ₩3,193 | ₩3,040 | ₩3,193 | +5.05% | 2.3천 |
|---|
| 2026.05.18 | ₩3,672 | ₩3,672 | ₩3,407 | ₩3,607 | -1.75% | 1.9천 |
|---|
| 2026.05.15 | ₩3,514 | ₩3,647 | ₩3,474 | ₩3,634 | +3.42% | 9.7천 |
|---|
| 2026.05.14 | ₩3,554 | ₩3,554 | ₩3,420 | ₩3,420 | -3.76% | 8.3천 |
|---|
| 2026.05.13 | ₩3,380 | ₩3,527 | ₩3,073 | ₩3,527 | +4.35% | 2.8천 |
|---|
| 2026.05.12 | ₩3,594 | ₩3,768 | ₩3,460 | ₩3,607 | +0.37% | 1.8만 |
|---|
| 2026.05.11 | ₩2,686 | ₩3,661 | ₩2,686 | ₩3,380 | +25.87% | 2.7만 |
|---|
| 2026.05.08 | ₩3,754 | ₩3,754 | ₩3,394 | ₩3,394 | -9.61% | 700 |
|---|
| 2026.05.07 | ₩3,821 | ₩3,821 | ₩3,541 | ₩3,647 | -4.55% | 1.7만 |
|---|
| 2026.05.06 | ₩3,741 | ₩3,835 | ₩3,380 | ₩3,714 | -0.71% | 2만 |
|---|
| 2026.05.05 | ₩3,835 | ₩3,835 | ₩3,594 | ₩3,594 | -6.27% | 5.3천 |
|---|
| 2026.05.04 | ₩3,754 | ₩3,794 | ₩3,547 | ₩3,794 | +1.07% | 8.6천 |
|---|
| 2026.05.01 | ₩3,714 | ₩3,729 | ₩3,674 | ₩3,728 | +0.36% | 1.1만 |
|---|
| 2026.04.30 | ₩3,728 | ₩3,728 | ₩3,607 | ₩3,728 | 0.00% | 6.2천 |
|---|
| 2026.04.29 | ₩3,728 | ₩3,728 | ₩3,714 | ₩3,728 | 0.00% | 4.9천 |
|---|
| 2026.04.28 | ₩3,728 | ₩3,741 | ₩3,728 | ₩3,728 | 0.00% | 5.2천 |
|---|
| 2026.04.27 | ₩3,741 | ₩3,754 | ₩3,728 | ₩3,730 | -0.29% | 1만 |
|---|
| 2026.04.24 | ₩3,741 | ₩3,955 | ₩3,634 | ₩3,728 | -0.36% | 3만 |
|---|
| 2026.04.23 | ₩3,180 | ₩3,754 | ₩2,926 | ₩3,754 | +18.07% | 5.3만 |
|---|
| 2026.04.22 | ₩3,073 | ₩3,354 | ₩2,859 | ₩3,100 | +0.87% | 6.3만 |
|---|
| 2026.04.21 | ₩3,032 | ₩3,193 | ₩2,699 | ₩3,073 | +1.37% | 1.9만 |
|---|
| 2026.04.20 | ₩3,006 | ₩3,033 | ₩3,006 | ₩3,006 | 0.00% | 7.3천 |
|---|
| 2026.04.17 | ₩3,060 | ₩3,060 | ₩2,979 | ₩3,009 | -1.66% | 1만 |
|---|
| 2026.04.16 | ₩2,873 | ₩3,033 | ₩2,873 | ₩3,006 | +4.65% | 9.5천 |
|---|
| 2026.04.15 | ₩2,939 | ₩2,966 | ₩2,832 | ₩2,873 | -2.27% | 1.3만 |
|---|
| 2026.04.14 | ₩2,726 | ₩3,073 | ₩2,726 | ₩2,893 | +6.13% | 1.4만 |
|---|
| 2026.04.13 | ₩2,352 | ₩2,712 | ₩2,352 | ₩2,699 | +14.77% | 1.8만 |
|---|
| 2026.04.10 | ₩2,539 | ₩2,565 | ₩2,512 | ₩2,525 | -0.53% | 5.9천 |
|---|
| 2026.04.09 | ₩2,565 | ₩2,565 | ₩2,472 | ₩2,533 | -1.25% | 8.8천 |
|---|
| 2026.04.08 | ₩2,619 | ₩2,619 | ₩2,472 | ₩2,555 | -2.45% | 2.7천 |
|---|
| 2026.04.07 | ₩2,819 | ₩2,819 | ₩2,365 | ₩2,392 | -15.17% | 1.8만 |
|---|
| 2026.04.06 | ₩2,752 | ₩2,832 | ₩2,672 | ₩2,792 | +1.46% | 4.5천 |
|---|
| 2026.04.02 | ₩2,726 | ₩2,806 | ₩2,726 | ₩2,752 | +0.98% | 6.7천 |
|---|
| 2026.04.01 | ₩2,672 | ₩2,766 | ₩2,672 | ₩2,746 | +2.75% | 2.7천 |
|---|
| 2026.03.31 | ₩2,498 | ₩2,726 | ₩2,498 | ₩2,659 | +6.42% | 2.3만 |
|---|
| 2026.03.30 | ₩2,352 | ₩2,512 | ₩2,352 | ₩2,512 | +6.82% | 4.2천 |
|---|
| 2026.03.27 | ₩2,392 | ₩2,525 | ₩2,311 | ₩2,352 | -1.68% | 6.3천 |
|---|
| 2026.03.26 | ₩2,552 | ₩2,565 | ₩2,405 | ₩2,405 | -5.76% | 1.9천 |
|---|
| 2026.03.25 | ₩2,458 | ₩2,565 | ₩2,405 | ₩2,565 | +4.35% | 1.6만 |
|---|
| 2026.03.24 | ₩2,472 | ₩2,552 | ₩2,405 | ₩2,472 | 0.00% | 1.3만 |
|---|
| 2026.03.23 | ₩2,456 | ₩2,472 | ₩2,445 | ₩2,472 | +0.65% | 3.1천 |
|---|
| 2026.03.20 | ₩2,512 | ₩2,525 | ₩2,432 | ₩2,432 | -3.19% | 1.5천 |
|---|
| 2026.03.19 | ₩2,458 | ₩2,552 | ₩2,392 | ₩2,392 | -2.72% | 9.8천 |
|---|
| 2026.03.18 | ₩2,565 | ₩2,592 | ₩2,565 | ₩2,592 | +1.04% | 2.8천 |
|---|
| 2026.03.17 | ₩2,605 | ₩2,619 | ₩2,465 | ₩2,592 | -0.51% | 4.7천 |
|---|
| 2026.03.16 | ₩2,539 | ₩2,605 | ₩2,485 | ₩2,485 | -2.11% | 1.1천 |
|---|
| 2026.03.13 | ₩2,659 | ₩2,659 | ₩2,525 | ₩2,539 | -4.52% | 6.5천 |
|---|
| 2026.03.12 | ₩2,525 | ₩2,632 | ₩2,485 | ₩2,632 | +4.23% | 3.8천 |
|---|
| 2026.03.11 | ₩2,539 | ₩2,873 | ₩2,365 | ₩2,552 | +0.53% | 3.7만 |
|---|
| 2026.03.10 | ₩2,452 | ₩2,452 | ₩2,365 | ₩2,365 | -3.54% | 4천 |
|---|
| 2026.03.09 | ₩2,458 | ₩2,512 | ₩2,365 | ₩2,432 | -1.09% | 1.2만 |
|---|
| 2026.03.06 | ₩2,365 | ₩2,498 | ₩2,365 | ₩2,498 | +5.65% | 2.2천 |
|---|
| 2026.03.05 | ₩2,498 | ₩2,539 | ₩2,418 | ₩2,498 | 0.00% | 4.5천 |
|---|
| 2026.03.04 | ₩2,428 | ₩2,539 | ₩2,405 | ₩2,539 | +4.57% | 2.6천 |
|---|
| 2026.03.03 | ₩2,513 | ₩2,539 | ₩2,458 | ₩2,539 | +1.01% | 3.9천 |
|---|
| 2026.03.02 | ₩2,458 | ₩2,512 | ₩2,352 | ₩2,512 | +2.17% | 1.4만 |
|---|
| 2026.02.27 | ₩2,498 | ₩2,605 | ₩2,445 | ₩2,605 | +4.28% | 4천 |
|---|
| 2026.02.26 | ₩2,519 | ₩2,619 | ₩2,512 | ₩2,619 | +3.98% | 2.5천 |
|---|
| 2026.02.25 | ₩2,619 | ₩2,619 | ₩2,464 | ₩2,619 | 0.00% | 7.5천 |
|---|
| 2026.02.24 | ₩2,592 | ₩2,619 | ₩2,485 | ₩2,619 | +1.03% | 3.9천 |
|---|
| 2026.02.23 | ₩2,565 | ₩2,619 | ₩2,525 | ₩2,579 | +0.52% | 1.4만 |
|---|
| 2026.02.20 | ₩2,525 | ₩2,672 | ₩2,485 | ₩2,619 | +3.70% | 5.5천 |
|---|
| 2026.02.19 | ₩2,539 | ₩2,605 | ₩2,525 | ₩2,552 | +0.53% | 3.9천 |
|---|
| 2026.02.18 | ₩2,521 | ₩2,659 | ₩2,472 | ₩2,592 | +2.81% | 6.2천 |
|---|
| 2026.02.17 | ₩2,552 | ₩2,645 | ₩2,485 | ₩2,645 | +3.66% | 8.8천 |
|---|
| 2026.02.13 | ₩2,552 | ₩2,739 | ₩2,552 | ₩2,659 | +4.19% | 4.9천 |
|---|
| 2026.02.12 | ₩2,552 | ₩2,739 | ₩2,539 | ₩2,739 | +7.33% | 5.7천 |
|---|
| 2026.02.11 | ₩2,680 | ₩2,726 | ₩2,539 | ₩2,726 | +1.69% | 1만 |
|---|
| 2026.02.10 | ₩2,686 | ₩2,806 | ₩2,525 | ₩2,806 | +4.48% | 1.5만 |
|---|
| 2026.02.09 | ₩2,752 | ₩2,859 | ₩2,706 | ₩2,819 | +2.43% | 1.1만 |
|---|
| 2026.02.06 | ₩2,392 | ₩2,913 | ₩2,271 | ₩2,886 | +20.67% | 6.1만 |
|---|
| 2026.02.05 | ₩2,485 | ₩2,739 | ₩2,378 | ₩2,378 | -4.30% | 3.2만 |
|---|
| 2026.02.04 | ₩2,792 | ₩2,873 | ₩2,472 | ₩2,485 | -11.00% | 6만 |
|---|
| 2026.02.03 | ₩2,712 | ₩3,273 | ₩2,605 | ₩2,979 | +9.85% | 21.2만 |
|---|
| 2026.02.02 | ₩2,539 | ₩5,999 | ₩2,458 | ₩3,741 | +47.37% | 670.7만 |
|---|
| 2026.01.30 | ₩3,273 | ₩5,344 | ₩2,098 | ₩2,365 | -27.76% | 54.5만 |
|---|
| 2026.01.29 | ₩3,768 | ₩3,768 | ₩2,939 | ₩3,327 | -11.70% | 4.7천 |
|---|
| 2026.01.28 | ₩3,340 | ₩3,982 | ₩3,340 | ₩3,716 | +11.24% | 9.1천 |
|---|
| 2026.01.27 | ₩3,354 | ₩3,380 | ₩3,113 | ₩3,340 | -0.40% | 2.4천 |
|---|
| 2026.01.26 | ₩3,327 | ₩3,340 | ₩3,327 | ₩3,340 | +0.40% | 2천 |
|---|
| 2026.01.23 | ₩3,514 | ₩3,955 | ₩3,474 | ₩3,487 | -0.76% | 5.1천 |
|---|
| 2026.01.22 | ₩4,008 | ₩4,102 | ₩3,487 | ₩3,621 | -9.67% | 2.1만 |
|---|
| 2026.01.21 | ₩3,207 | ₩3,915 | ₩3,066 | ₩3,741 | +16.67% | 11.6만 |
|---|
| 2026.01.20 | ₩3,581 | ₩3,754 | ₩3,260 | ₩3,634 | +1.49% | 1.7만 |
|---|
| 2026.01.16 | ₩3,788 | ₩3,885 | ₩3,741 | ₩3,774 | -0.35% | 2.9천 |
|---|
| 2026.01.15 | ₩4,114 | ₩4,114 | ₩4,114 | ₩4,114 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩3,721 | ₩4,114 | ₩3,594 | ₩4,114 | +10.56% | 5.8천 |
|---|
| 2026.01.13 | ₩3,835 | ₩3,948 | ₩3,728 | ₩3,901 | +1.74% | 5천 |
|---|
| 2026.01.12 | ₩3,995 | ₩4,022 | ₩3,594 | ₩3,928 | -1.67% | 7.6천 |
|---|
| 2026.01.09 | ₩3,861 | ₩3,861 | ₩3,861 | ₩3,861 | 0.00% | 1.8천 |
|---|
| 2026.01.08 | ₩3,937 | ₩3,937 | ₩3,851 | ₩3,861 | -1.93% | 1.6천 |
|---|
| 2026.01.07 | ₩3,975 | ₩3,975 | ₩3,975 | ₩3,975 | 0.00% | 300 |
|---|
| 2026.01.06 | ₩4,058 | ₩4,058 | ₩4,008 | ₩4,008 | -1.22% | 800 |
|---|
| 2026.01.05 | ₩4,262 | ₩4,262 | ₩3,875 | ₩3,888 | -8.78% | 6.3천 |
|---|
| 2026.01.02 | ₩3,955 | ₩4,235 | ₩3,875 | ₩4,235 | +7.09% | 1.6천 |
|---|
| 2025.12.31 | ₩3,995 | ₩4,111 | ₩3,995 | ₩4,075 | +2.01% | 1.8천 |
|---|
| 2025.12.30 | ₩4,249 | ₩4,249 | ₩3,941 | ₩3,995 | -5.97% | 4.1천 |
|---|
| 2025.12.29 | ₩4,449 | ₩4,609 | ₩4,008 | ₩4,385 | -1.44% | 1.6만 |
|---|
| 2025.12.26 | ₩4,356 | ₩4,810 | ₩4,075 | ₩4,583 | +5.21% | 5.4만 |
|---|
| 2025.12.24 | ₩4,062 | ₩4,930 | ₩3,781 | ₩4,356 | +7.24% | 1.3만 |
|---|
| 2025.12.23 | ₩4,275 | ₩5,010 | ₩3,714 | ₩4,169 | -2.50% | 2.5만 |
|---|
| 2025.12.22 | ₩4,609 | ₩4,919 | ₩4,436 | ₩4,591 | -0.41% | 2.9천 |
|---|
| 2025.12.19 | ₩4,743 | ₩4,797 | ₩4,409 | ₩4,503 | -5.07% | 9.4천 |
|---|
| 2025.12.18 | ₩4,730 | ₩4,857 | ₩4,583 | ₩4,743 | +0.28% | 4.4천 |
|---|
| 2025.12.17 | ₩5,117 | ₩5,137 | ₩4,663 | ₩4,783 | -6.53% | 8천 |
|---|
| 2025.12.16 | ₩5,090 | ₩5,144 | ₩5,077 | ₩5,077 | -0.26% | 1.3천 |
|---|
| 2025.12.15 | ₩5,278 | ₩5,278 | ₩4,797 | ₩5,010 | -5.06% | 1.8만 |
|---|
| 2025.12.12 | ₩5,331 | ₩5,344 | ₩5,184 | ₩5,211 | -2.26% | 1.4만 |
|---|
| 2025.12.11 | ₩5,197 | ₩5,211 | ₩5,131 | ₩5,171 | -0.51% | 6.9천 |
|---|
| 2025.12.10 | ₩5,104 | ₩5,144 | ₩5,104 | ₩5,144 | +0.79% | 1.3천 |
|---|
| 2025.12.09 | ₩5,144 | ₩5,177 | ₩5,144 | ₩5,171 | +0.52% | 1.6천 |
|---|
| 2025.12.08 | ₩5,331 | ₩5,331 | ₩5,144 | ₩5,211 | -2.26% | 2천 |
|---|
| 2025.12.05 | ₩5,144 | ₩5,144 | ₩5,117 | ₩5,131 | -0.26% | 2.5천 |
|---|
| 2025.12.04 | ₩5,144 | ₩5,144 | ₩5,144 | ₩5,144 | 0.00% | 2.3천 |
|---|
| 2025.12.03 | ₩5,077 | ₩5,211 | ₩5,077 | ₩5,211 | +2.63% | 1.3천 |
|---|
| 2025.12.02 | ₩5,144 | ₩5,151 | ₩5,144 | ₩5,144 | 0.00% | 2.4천 |
|---|
| 2025.12.01 | ₩5,077 | ₩5,344 | ₩4,813 | ₩5,278 | +3.95% | 4.5천 |
|---|
| 2025.11.28 | ₩5,131 | ₩5,184 | ₩5,077 | ₩5,184 | +1.04% | 3.6천 |
|---|
| 2025.11.26 | ₩5,131 | ₩5,344 | ₩5,010 | ₩5,010 | -2.34% | 6.7천 |
|---|
| 2025.11.25 | ₩5,064 | ₩5,157 | ₩5,037 | ₩5,157 | +1.85% | 3.8천 |
|---|
| 2025.11.24 | ₩5,331 | ₩5,331 | ₩5,010 | ₩5,024 | -5.76% | 2.8천 |
|---|
| 2025.11.21 | ₩5,264 | ₩5,478 | ₩5,169 | ₩5,244 | -0.38% | 6.5천 |
|---|
| 2025.11.20 | ₩5,144 | ₩5,237 | ₩5,090 | ₩5,117 | -0.52% | 6.7천 |
|---|
| 2025.11.19 | ₩5,518 | ₩5,600 | ₩5,371 | ₩5,600 | +1.48% | 4.4천 |
|---|
| 2025.11.18 | ₩5,077 | ₩5,324 | ₩5,077 | ₩5,324 | +4.87% | 4.5천 |
|---|
| 2025.11.17 | ₩5,104 | ₩5,237 | ₩4,957 | ₩5,131 | +0.52% | 4.8천 |
|---|
| 2025.11.14 | ₩5,131 | ₩5,438 | ₩5,117 | ₩5,251 | +2.34% | 4천 |
|---|
| 2025.11.13 | ₩5,224 | ₩5,554 | ₩5,171 | ₩5,171 | -1.02% | 5.7천 |
|---|
| 2025.11.12 | ₩5,318 | ₩5,634 | ₩5,291 | ₩5,424 | +2.01% | 7.5천 |
|---|
| 2025.11.11 | ₩5,424 | ₩5,800 | ₩5,331 | ₩5,331 | -1.72% | 2.7만 |
|---|
| 2025.11.10 | ₩5,478 | ₩6,280 | ₩5,278 | ₩5,438 | -0.73% | 7.2천 |
|---|
| 2025.11.07 | ₩5,505 | ₩5,785 | ₩5,451 | ₩5,598 | +1.70% | 2만 |
|---|
| 2025.11.06 | ₩5,291 | ₩6,127 | ₩5,237 | ₩5,892 | +11.36% | 3.1만 |
|---|
| 2025.11.05 | ₩5,171 | ₩7,549 | ₩5,017 | ₩5,912 | +14.34% | 87.6만 |
|---|
| 2025.11.04 | ₩6,680 | ₩6,680 | ₩4,249 | ₩4,249 | -36.40% | 4.3만 |
|---|
| 2025.11.03 | ₩6,814 | ₩7,055 | ₩6,761 | ₩6,761 | -0.78% | 8.2천 |
|---|
| 2025.10.31 | ₩6,747 | ₩6,948 | ₩6,667 | ₩6,814 | +0.99% | 5.7천 |
|---|
| 2025.10.30 | ₩6,814 | ₩7,081 | ₩6,720 | ₩6,867 | +0.78% | 1만 |
|---|
| 2025.10.29 | ₩6,758 | ₩7,048 | ₩6,758 | ₩6,827 | +1.03% | 5.8천 |
|---|
| 2025.10.28 | ₩6,894 | ₩7,348 | ₩6,814 | ₩6,921 | +0.39% | 9.4천 |
|---|
| 2025.10.27 | ₩7,242 | ₩7,348 | ₩7,148 | ₩7,230 | -0.17% | 4.9천 |
|---|
| 2025.10.24 | ₩7,048 | ₩7,362 | ₩7,041 | ₩7,041 | -0.09% | 3.2천 |
|---|
| 2025.10.23 | ₩7,108 | ₩7,108 | ₩6,974 | ₩6,974 | -1.88% | 2천 |
|---|
| 2025.10.22 | ₩7,081 | ₩7,576 | ₩7,001 | ₩7,242 | +2.26% | 3.7천 |
|---|
| 2025.10.21 | ₩7,028 | ₩7,268 | ₩6,747 | ₩7,268 | +3.42% | 1.2만 |
|---|
| 2025.10.20 | ₩6,747 | ₩7,282 | ₩6,747 | ₩7,282 | +7.92% | 8천 |
|---|
| 2025.10.17 | ₩6,948 | ₩6,961 | ₩6,694 | ₩6,694 | -3.65% | 3.2천 |
|---|
| 2025.10.16 | ₩6,889 | ₩7,429 | ₩6,881 | ₩7,148 | +3.76% | 9.9천 |
|---|
| 2025.10.15 | ₩7,723 | ₩7,723 | ₩7,201 | ₩7,415 | -3.98% | 6.8천 |
|---|
| 2025.10.14 | ₩7,201 | ₩7,843 | ₩6,783 | ₩7,360 | +2.21% | 2.3만 |
|---|
| 2025.10.13 | ₩7,990 | ₩7,990 | ₩7,366 | ₩7,616 | -4.68% | 3.6만 |
|---|
| 2025.10.10 | ₩8,204 | ₩8,204 | ₩7,389 | ₩7,922 | -3.44% | 1.9만 |
|---|